Skip to main content

Pacific ETF FTSE Vanguard (NY: VPL )

73.39 -0.39 (-0.54%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 47.72 49.27 47.48 47.70 521,976 -0.67(-1.38%)
Mar 30, 2015 48.33 48.45 48.31 48.37 441,534 -0.01(-0.02%)
Mar 27, 2015 48.24 48.41 48.23 48.38 1,187,576 +0.09(+0.19%)
Mar 26, 2015 48.27 48.42 48.08 48.28 1,420,235 -0.30(-0.62%)
Mar 25, 2015 48.99 49.09 48.55 48.59 494,203 -0.23(-0.48%)
Mar 24, 2015 48.84 48.96 48.80 48.82 786,527 -0.03(-0.06%)
Mar 23, 2015 48.76 48.92 48.70 48.85 631,647 +0.27(+0.56%)
Mar 20, 2015 48.42 48.65 48.30 48.58 543,050 +0.75(+1.58%)
Mar 19, 2015 47.97 48.04 47.75 47.83 360,032 -0.47(-0.98%)
Mar 18, 2015 47.57 48.35 47.51 48.30 1,534,296 +0.87(+1.83%)
Mar 17, 2015 47.34 47.47 47.20 47.43 612,471 +0.13(+0.28%)
Mar 16, 2015 47.29 47.42 47.28 47.30 753,568 +0.27(+0.58%)
Mar 13, 2015 46.99 47.07 46.83 47.02 518,380 -0.25(-0.53%)
Mar 12, 2015 47.13 47.31 47.10 47.27 2,125,659 +0.85(+1.82%)
Mar 11, 2015 46.40 46.50 46.26 46.43 1,099,862 +0.26(+0.56%)
Mar 10, 2015 46.39 46.43 46.14 46.17 1,075,308 -0.80(-1.70%)
Mar 09, 2015 46.99 47.04 46.92 46.97 307,226 -0.16(-0.33%)
Mar 06, 2015 47.33 47.44 47.09 47.13 542,190 -0.26(-0.54%)
Mar 05, 2015 47.60 47.60 47.32 47.38 306,914 +0.09(+0.20%)
Mar 04, 2015 47.44 47.48 47.07 47.29 432,197 -0.19(-0.39%)
Mar 03, 2015 47.54 47.58 47.44 47.48 1,091,717 -0.12(-0.26%)
Mar 02, 2015 47.46 47.61 47.45 47.60 764,621 +0.18(+0.38%)
Feb 27, 2015 47.58 47.58 47.42 47.42 539,302 -0.14(-0.29%)
Feb 26, 2015 47.69 47.76 47.46 47.56 835,085 +0.11(+0.23%)
Feb 25, 2015 47.45 47.53 47.33 47.45 1,548,523 +0.03(+0.07%)
Feb 24, 2015 47.20 47.49 47.09 47.42 547,305 +0.26(+0.54%)
Feb 23, 2015 47.17 47.18 47.04 47.16 761,600 -0.19(-0.39%)
Feb 20, 2015 47.10 47.38 46.99 47.35 442,692 +0.33(+0.69%)
Feb 19, 2015 46.95 47.15 46.93 47.02 649,928 +0.09(+0.18%)
Feb 18, 2015 46.80 46.99 46.68 46.94 1,336,668 +0.53(+1.14%)
Feb 17, 2015 46.36 46.49 46.26 46.41 1,237,425 +0.12(+0.27%)
Feb 13, 2015 46.04 46.29 46.29 46.29 223,935 +0.58(+1.27%)
Feb 12, 2015 45.39 45.71 45.35 45.70 1,564,642 +0.37(+0.81%)
Feb 11, 2015 45.36 45.41 45.24 45.34 1,022,248 -0.23(-0.51%)
Feb 10, 2015 45.51 45.60 45.37 45.57 335,245 +0.33(+0.74%)
Feb 09, 2015 45.32 45.39 45.17 45.24 620,372 -0.26(-0.56%)
Feb 06, 2015 45.74 45.74 45.39 45.49 790,074 -0.40(-0.86%)
Feb 05, 2015 45.62 45.91 45.60 45.89 600,673 +0.36(+0.79%)
Feb 04, 2015 45.52 45.78 45.42 45.53 622,748 +0.03(+0.07%)
Feb 03, 2015 45.17 45.52 45.04 45.50 295,842 +0.15(+0.33%)
Feb 02, 2015 45.29 45.45 45.12 45.35 1,851,871 +0.64(+1.44%)
Jan 30, 2015 45.00 45.11 44.69 44.71 1,687,029 -0.78(-1.71%)
Jan 29, 2015 45.29 45.52 45.11 45.49 288,483 +0.33(+0.74%)
Jan 28, 2015 45.63 45.69 45.10 45.15 715,091 -0.12(-0.27%)
Jan 27, 2015 45.25 45.40 45.06 45.28 760,445 +0.05(+0.12%)
Jan 26, 2015 45.16 45.32 45.03 45.22 1,648,390 +0.33(+0.74%)
Jan 23, 2015 44.97 45.11 44.85 44.89 2,915,716 -0.11(-0.24%)
Jan 22, 2015 44.62 45.07 44.47 45.00 1,185,079 +0.27(+0.61%)
Jan 21, 2015 44.62 44.76 44.49 44.72 946,510 +0.21(+0.47%)
Jan 20, 2015 44.76 44.85 44.38 44.51 1,103,355 -0.05(-0.12%)
Jan 16, 2015 44.24 44.57 44.17 44.57 646,004 +0.36(+0.81%)
Jan 15, 2015 44.52 44.58 44.20 44.21 1,700,609 +0.26(+0.58%)
Jan 14, 2015 43.95 44.04 43.63 43.96 1,425,623 -0.24(-0.55%)
Jan 13, 2015 44.38 44.55 43.91 44.20 808,322 +0.31(+0.71%)
Jan 12, 2015 44.05 44.05 43.71 43.89 1,431,452 -0.12(-0.28%)
Jan 09, 2015 44.28 44.28 43.94 44.01 844,056 -0.16(-0.37%)
Jan 08, 2015 43.89 44.25 43.89 44.17 304,491 +0.54(+1.23%)
Jan 07, 2015 43.47 43.71 43.43 43.64 397,990 +0.56(+1.30%)
Jan 06, 2015 43.42 43.49 42.86 43.08 861,609 -0.45(-1.04%)
Jan 05, 2015 43.88 43.96 43.43 43.53 1,715,549 -0.55(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.